Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
PSTAKEUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 Jul 2024 | 0.1181 | -0.0013 | -1.09% | 0.1185 | 0.1216 | 0.1144 | 9,593.00 |
| 20 Jul 2024 | 0.1194 | 0.0014 | 1.19% | 0.1169 | 0.1286 | 0.1153 | 61,474.00 |
| 19 Jul 2024 | 0.118 | 0.0039 | 3.42% | 0.1154 | 0.1244 | 0.1154 | 1,153.00 |
| 18 Jul 2024 | 0.1141 | -0.0021 | -1.81% | 0.1142 | 0.117 | 0.1081 | 1,844.00 |
| 17 Jul 2024 | 0.1162 | 0.0097 | 9.11% | 0.1121 | 0.1218 | 0.1064 | 14,953.00 |
| 16 Jul 2024 | 0.1065 | -0.0078 | -6.82% | 0.1074 | 0.115 | 0.1065 | 5,587.00 |
| 15 Jul 2024 | 0.1143 | 0.0131 | 12.94% | 0.1039 | 0.1143 | 0.1039 | 73,649.00 |
| 14 Jul 2024 | 0.1012 | -0.0009 | -0.88% | 0.1037 | 0.1069 | 0.1006 | 25,824.00 |
| 13 Jul 2024 | 0.1021 | 0.0032 | 3.24% | 0.1003 | 0.1077 | 0.1003 | 49,762.00 |
| 12 Jul 2024 | 0.0989 | 0.00 | 0.00% | 0.0989 | 0.0989 | 0.0989 | 0.00 |
| 11 Jul 2024 | 0.0989 | 0.0009 | 0.92% | 0.1041 | 0.1113 | 0.0989 | 135,155.00 |
| 10 Jul 2024 | 0.098 | -0.0047 | -4.58% | 0.1055 | 0.1069 | 0.098 | 82,263.00 |
| 09 Jul 2024 | 0.1027 | 0.0148 | 16.84% | 0.092 | 0.1032 | 0.0886 | 50,334.00 |
| 08 Jul 2024 | 0.0879 | -0.0017 | -1.90% | 0.0895 | 0.0911 | 0.0836 | 68,532.00 |
| 07 Jul 2024 | 0.0896 | -0.0154 | -14.67% | 0.1005 | 0.1005 | 0.0896 | 70,856.00 |
| 06 Jul 2024 | 0.105 | 0.0148 | 16.41% | 0.0907 | 0.1059 | 0.0907 | 43,291.00 |
| 05 Jul 2024 | 0.0902 | -0.0085 | -8.61% | 0.0931 | 0.0934 | 0.0791 | 109,184.00 |
| 04 Jul 2024 | 0.0987 | -0.010 | -9.20% | 0.1087 | 0.1087 | 0.0975 | 36,969.00 |
| 03 Jul 2024 | 0.1087 | -0.0096 | -8.11% | 0.1207 | 0.1234 | 0.1087 | 8,732.00 |
| 02 Jul 2024 | 0.1183 | 0.0082 | 7.45% | 0.112 | 0.130 | 0.112 | 359,120.00 |
| 01 Jul 2024 | 0.1101 | 0.0106 | 10.65% | 0.0992 | 0.120 | 0.0972 | 229,899.00 |
| 30 Jun 2024 | 0.0995 | 0.0004 | 0.40% | 0.096 | 0.1004 | 0.0899 | 21,795.00 |
| 29 Jun 2024 | 0.0991 | -0.0099 | -9.08% | 0.1051 | 0.1105 | 0.098 | 24,884.00 |
| 28 Jun 2024 | 0.109 | 0.0077 | 7.60% | 0.0969 | 0.109 | 0.0965 | 229,075.00 |
| 27 Jun 2024 | 0.1013 | -0.0082 | -7.49% | 0.1023 | 0.1045 | 0.100 | 37,844.00 |
| 26 Jun 2024 | 0.1095 | 0.00 | 0.00% | 0.1091 | 0.1128 | 0.1005 | 153,752.00 |
| 25 Jun 2024 | 0.1095 | -0.0098 | -8.21% | 0.1129 | 0.1173 | 0.1079 | 58,184.00 |
| 24 Jun 2024 | 0.1193 | 0.0039 | 3.38% | 0.1136 | 0.1194 | 0.1031 | 31,035.00 |
| 23 Jun 2024 | 0.1154 | -0.0091 | -7.31% | 0.1136 | 0.1242 | 0.1126 | 23,880.00 |
| 22 Jun 2024 | 0.1245 | 0.0077 | 6.59% | 0.114 | 0.1247 | 0.114 | 1,162.00 |
| 21 Jun 2024 | 0.1168 | -0.0024 | -2.01% | 0.1191 | 0.1233 | 0.1109 | 54,410.00 |
| 20 Jun 2024 | 0.1192 | -0.0028 | -2.30% | 0.1186 | 0.1328 | 0.1137 | 250,815.00 |
| 19 Jun 2024 | 0.122 | 0.0102 | 9.12% | 0.1089 | 0.1231 | 0.1056 | 286,971.00 |
| 18 Jun 2024 | 0.1118 | 0.0023 | 2.10% | 0.1069 | 0.1119 | 0.096 | 65,925.00 |
| 17 Jun 2024 | 0.1095 | -0.0031 | -2.75% | 0.1228 | 0.1228 | 0.108 | 323,020.00 |
| 16 Jun 2024 | 0.1126 | -0.0014 | -1.23% | 0.1167 | 0.1223 | 0.1124 | 1,544.00 |
| 15 Jun 2024 | 0.114 | -0.0075 | -6.17% | 0.123 | 0.1231 | 0.108 | 200,181.00 |
| 14 Jun 2024 | 0.1215 | 0.0079 | 6.95% | 0.1128 | 0.1228 | 0.0994 | 285,028.00 |
| 13 Jun 2024 | 0.1136 | -0.0143 | -11.18% | 0.1282 | 0.1282 | 0.1127 | 385,554.00 |
| 12 Jun 2024 | 0.1279 | -0.0137 | -9.68% | 0.1392 | 0.1392 | 0.1234 | 77,338.00 |
| 11 Jun 2024 | 0.1416 | -0.003 | -2.07% | 0.1365 | 0.1419 | 0.1239 | 243,169.00 |
| 10 Jun 2024 | 0.1446 | 0.0245 | 20.40% | 0.1316 | 0.1516 | 0.1232 | 495,850.00 |
| 09 Jun 2024 | 0.1201 | -0.0056 | -4.46% | 0.1235 | 0.131 | 0.1136 | 108,339.00 |
| 08 Jun 2024 | 0.1257 | -0.0183 | -12.71% | 0.1447 | 0.1563 | 0.1204 | 238,689.00 |
| 07 Jun 2024 | 0.144 | -0.0155 | -9.72% | 0.1608 | 0.1711 | 0.1371 | 278,633.00 |
| 06 Jun 2024 | 0.1595 | 0.0294 | 22.60% | 0.1382 | 0.1759 | 0.1354 | 157,353.00 |
| 05 Jun 2024 | 0.1301 | -0.0451 | -25.74% | 0.1678 | 0.1686 | 0.1174 | 357,731.00 |
| 04 Jun 2024 | 0.1752 | 0.0812 | 86.38% | 0.0939 | 0.179 | 0.0935 | 658,237.00 |
| 03 Jun 2024 | 0.094 | 0.0059 | 6.70% | 0.0885 | 0.1107 | 0.0884 | 162,126.00 |
| 02 Jun 2024 | 0.0881 | 0.0059 | 7.18% | 0.0848 | 0.0891 | 0.0803 | 24,247.00 |
| 01 Jun 2024 | 0.0822 | 0.0032 | 4.05% | 0.0829 | 0.0852 | 0.079 | 7,581.00 |
| 31 May 2024 | 0.079 | 0.0002 | 0.25% | 0.0784 | 0.0852 | 0.0784 | 6,935.00 |
| 30 May 2024 | 0.0788 | -0.0016 | -1.99% | 0.0804 | 0.0805 | 0.0788 | 21,619.00 |
| 29 May 2024 | 0.0804 | -0.0025 | -3.02% | 0.0873 | 0.0878 | 0.0788 | 16,136.00 |
| 28 May 2024 | 0.0829 | -0.0043 | -4.93% | 0.0844 | 0.0895 | 0.0818 | 9,586.00 |
| 27 May 2024 | 0.0872 | 0.0057 | 6.99% | 0.0852 | 0.0872 | 0.0816 | 4,563.00 |
| 26 May 2024 | 0.0815 | -0.0058 | -6.64% | 0.0856 | 0.0856 | 0.0811 | 18,248.00 |
| 25 May 2024 | 0.0873 | 0.0032 | 3.80% | 0.0841 | 0.0891 | 0.0841 | 15,614.00 |
| 24 May 2024 | 0.0841 | -0.0023 | -2.66% | 0.0861 | 0.0915 | 0.084 | 10,377.00 |
| 23 May 2024 | 0.0864 | -0.0032 | -3.57% | 0.0889 | 0.0929 | 0.0839 | 39,261.00 |
| 22 May 2024 | 0.0896 | -0.0088 | -8.94% | 0.0907 | 0.0953 | 0.0846 | 10,525.00 |
| 21 May 2024 | 0.0984 | 0.0069 | 7.54% | 0.0964 | 0.0994 | 0.0904 | 25,627.00 |
| 20 May 2024 | 0.0915 | -0.0088 | -8.77% | 0.0922 | 0.0982 | 0.0857 | 92,160.00 |
| 19 May 2024 | 0.1003 | -0.0005 | -0.50% | 0.1063 | 0.1092 | 0.0931 | 28,352.00 |
| 18 May 2024 | 0.1008 | 0.0024 | 2.44% | 0.0985 | 0.111 | 0.0973 | 17,659.00 |
| 17 May 2024 | 0.0984 | 0.014 | 16.59% | 0.0908 | 0.1337 | 0.0851 | 456,652.00 |
| 16 May 2024 | 0.0844 | -0.0016 | -1.86% | 0.0863 | 0.0908 | 0.083 | 21,389.00 |
| 15 May 2024 | 0.086 | 0.0105 | 13.91% | 0.0756 | 0.0929 | 0.0749 | 135,497.00 |
| 14 May 2024 | 0.0755 | -0.0041 | -5.15% | 0.0757 | 0.0791 | 0.0754 | 33,291.00 |
| 13 May 2024 | 0.0796 | -0.0014 | -1.73% | 0.0766 | 0.0802 | 0.0766 | 6,252.00 |
| 12 May 2024 | 0.081 | 0.0041 | 5.33% | 0.0878 | 0.094 | 0.0806 | 52,791.00 |
| 11 May 2024 | 0.0769 | -0.0091 | -10.58% | 0.0765 | 0.0873 | 0.0765 | 27,759.00 |
| 10 May 2024 | 0.086 | -0.0015 | -1.71% | 0.0864 | 0.0864 | 0.076 | 1,433.00 |
| 09 May 2024 | 0.0875 | 0.0137 | 18.56% | 0.0786 | 0.0875 | 0.0734 | 44,235.00 |
| 08 May 2024 | 0.0738 | -0.0017 | -2.25% | 0.0794 | 0.0803 | 0.0727 | 2,949.00 |
| 07 May 2024 | 0.0755 | -0.0043 | -5.39% | 0.0806 | 0.0841 | 0.0741 | 24,268.00 |
| 06 May 2024 | 0.0798 | -0.0089 | -10.03% | 0.0881 | 0.0891 | 0.074 | 205,271.00 |
| 05 May 2024 | 0.0887 | 0.0101 | 12.85% | 0.0866 | 0.0965 | 0.0747 | 22,993.00 |
| 04 May 2024 | 0.0786 | -0.011 | -12.28% | 0.0774 | 0.0876 | 0.0774 | 1,817.00 |
| 03 May 2024 | 0.0896 | 0.0194 | 27.64% | 0.0715 | 0.1023 | 0.0676 | 123,865.00 |
| 02 May 2024 | 0.0702 | 0.0001 | 0.14% | 0.0705 | 0.0706 | 0.0623 | 42,041.00 |
| 01 May 2024 | 0.0701 | -0.0002 | -0.28% | 0.0648 | 0.0701 | 0.059 | 8,555.00 |
| 30 Abr 2024 | 0.0703 | -0.0045 | -6.02% | 0.0693 | 0.0789 | 0.0647 | 14,810.00 |
| 29 Abr 2024 | 0.0748 | -0.0035 | -4.47% | 0.0782 | 0.0797 | 0.0686 | 32,622.00 |
| 28 Abr 2024 | 0.0783 | -0.0056 | -6.67% | 0.081 | 0.0839 | 0.0783 | 3,916.00 |
| 27 Abr 2024 | 0.0839 | 0.0025 | 3.07% | 0.0801 | 0.0839 | 0.0776 | 52,315.00 |
| 26 Abr 2024 | 0.0814 | -0.0032 | -3.78% | 0.0851 | 0.0851 | 0.0814 | 7,626.00 |
| 25 Abr 2024 | 0.0846 | -0.0049 | -5.47% | 0.0854 | 0.089 | 0.0823 | 5,854.00 |
| 24 Abr 2024 | 0.0895 | 0.0044 | 5.17% | 0.0876 | 0.0903 | 0.0834 | 14,609.00 |
| 23 Abr 2024 | 0.0851 | 0.0006 | 0.71% | 0.0903 | 0.0929 | 0.0829 | 7,918.00 |
